Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 48.25 | 52.85 | 48.25 | 51.59 | 4,943,260 | +1.23(+2.45%) |
Feb 27, 2018 | 51.56 | 53.15 | 50.29 | 50.36 | 1,841,020 | -0.81(-1.59%) |
Feb 26, 2018 | 51.39 | 51.86 | 50.25 | 51.17 | 1,165,816 | +0.06(+0.12%) |
Feb 23, 2018 | 50.72 | 51.82 | 50.72 | 51.11 | 1,007,292 | +0.72(+1.44%) |
Feb 22, 2018 | 51.29 | 51.92 | 50.02 | 50.38 | 700,996 | -0.47(-0.93%) |
Feb 21, 2018 | 51.39 | 52.15 | 50.84 | 50.86 | 903,301 | -0.37(-0.72%) |
Feb 20, 2018 | 50.80 | 51.56 | 49.76 | 51.22 | 1,264,265 | +0.01(+0.02%) |
Feb 16, 2018 | 51.22 | 51.22 | 51.22 | 0 | -2.02(-3.79%) | |
Feb 15, 2018 | 52.95 | 53.70 | 52.49 | 53.24 | 527,259 | +0.80(+1.53%) |
Feb 14, 2018 | 51.24 | 53.01 | 51.08 | 52.43 | 569,694 | +1.05(+2.05%) |
Feb 13, 2018 | 51.72 | 52.17 | 50.96 | 51.38 | 888,691 | -0.47(-0.91%) |
Feb 12, 2018 | 51.11 | 52.03 | 50.47 | 51.85 | 832,248 | +0.82(+1.61%) |
Feb 09, 2018 | 50.39 | 51.48 | 49.20 | 51.03 | 1,427,535 | +0.90(+1.79%) |
Feb 08, 2018 | 52.48 | 50.09 | 50.13 | 1,034,287 | -1.13(-2.21%) | |
Feb 07, 2018 | 51.39 | 52.12 | 50.88 | 51.26 | 829,985 | -0.12(-0.24%) |
Feb 06, 2018 | 50.07 | 52.85 | 49.60 | 51.39 | 1,296,347 | -0.24(-0.47%) |
Feb 05, 2018 | 53.86 | 54.24 | 50.39 | 51.63 | 1,906,671 | -2.81(-5.17%) |
Feb 02, 2018 | 56.27 | 56.43 | 54.29 | 54.44 | 1,074,000 | -2.26(-3.99%) |
Feb 01, 2018 | 57.59 | 58.07 | 56.64 | 56.70 | 545,141 | -1.05(-1.82%) |
Jan 31, 2018 | 57.24 | 58.25 | 56.96 | 57.75 | 710,709 | +0.79(+1.39%) |
Jan 30, 2018 | 56.98 | 57.51 | 56.77 | 56.96 | 847,989 | -0.40(-0.70%) |
Jan 29, 2018 | 57.76 | 57.88 | 56.07 | 57.36 | 1,079,129 | -0.84(-1.44%) |
Jan 26, 2018 | 57.91 | 58.32 | 56.92 | 58.19 | 992,306 | +0.43(+0.74%) |
Jan 25, 2018 | 58.76 | 58.94 | 57.52 | 57.77 | 1,094,247 | -0.95(-1.62%) |
Jan 24, 2018 | 61.58 | 61.58 | 57.49 | 58.72 | 1,588,587 | -2.35(-3.85%) |
Jan 23, 2018 | 60.59 | 61.81 | 58.93 | 61.07 | 2,533,721 | +0.91(+1.51%) |
Jan 22, 2018 | 55.67 | 60.30 | 55.57 | 60.16 | 2,885,969 | +4.32(+7.73%) |
Jan 19, 2018 | 56.93 | 57.53 | 54.44 | 55.84 | 2,021,418 | -0.92(-1.61%) |
Jan 18, 2018 | 56.94 | 52.59 | 56.76 | 2,973,766 | +4.17(+7.94%) | |
Jan 17, 2018 | 53.51 | 53.59 | 51.73 | 52.59 | 1,969,797 | -1.21(-2.25%) |
Jan 16, 2018 | 54.47 | 55.16 | 53.68 | 53.80 | 930,599 | -0.53(-0.97%) |
Jan 12, 2018 | 54.32 | 54.32 | 54.32 | 0 | +1.01(+1.89%) | |
Jan 11, 2018 | 52.64 | 53.44 | 52.51 | 53.32 | 707,220 | +0.65(+1.23%) |
Jan 10, 2018 | 52.13 | 52.67 | 843,522 | -0.77(-1.45%) | ||
Jan 09, 2018 | 52.36 | 53.49 | 51.73 | 53.44 | 1,206,653 | +1.12(+2.14%) |
Jan 08, 2018 | 52.12 | 52.36 | 51.33 | 52.32 | 947,003 | +0.02(+0.03%) |
Jan 05, 2018 | 52.49 | 52.74 | 52.14 | 52.30 | 562,681 | +0.11(+0.20%) |
Jan 04, 2018 | 51.93 | 52.69 | 51.62 | 52.20 | 762,747 | +0.62(+1.21%) |
Jan 03, 2018 | 50.73 | 51.95 | 50.55 | 51.57 | 706,243 | +0.80(+1.58%) |
Jan 02, 2018 | 50.09 | 51.38 | 49.70 | 50.77 | 814,169 | +0.84(+1.68%) |
Dec 29, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.91(-1.79%) | |
Dec 28, 2017 | 51.21 | 51.63 | 50.77 | 50.84 | 450,131 | -0.20(-0.38%) |
Dec 27, 2017 | 50.55 | 51.34 | 50.46 | 51.04 | 456,331 | +0.43(+0.84%) |
Dec 26, 2017 | 50.88 | 51.48 | 50.10 | 50.61 | 860,676 | -0.03(-0.05%) |
Dec 22, 2017 | 52.40 | 53.08 | 50.40 | 50.64 | 2,187,034 | -2.07(-3.93%) |
Dec 21, 2017 | 52.70 | 53.38 | 52.55 | 52.71 | 597,945 | -0.02(-0.03%) |
Dec 20, 2017 | 53.76 | 53.81 | 52.59 | 52.73 | 655,673 | -0.76(-1.41%) |
Dec 19, 2017 | 51.53 | 53.73 | 51.40 | 53.49 | 1,394,747 | +2.13(+4.14%) |
Dec 18, 2017 | 50.67 | 51.55 | 50.04 | 51.36 | 1,120,454 | +0.77(+1.51%) |
Dec 15, 2017 | 51.15 | 51.48 | 50.39 | 50.59 | 1,684,122 | -0.51(-0.99%) |
Dec 14, 2017 | 51.96 | 52.01 | 50.91 | 51.10 | 695,420 | -0.66(-1.27%) |
Dec 13, 2017 | 51.55 | 52.32 | 51.09 | 51.76 | 520,902 | +0.29(+0.57%) |
Dec 12, 2017 | 51.70 | 51.80 | 50.80 | 51.47 | 689,372 | -0.43(-0.82%) |
Dec 11, 2017 | 51.31 | 51.95 | 51.04 | 51.89 | 744,386 | +0.66(+1.29%) |
Dec 08, 2017 | 50.39 | 51.28 | 49.04 | 51.23 | 1,573,380 | +0.80(+1.59%) |
Dec 07, 2017 | 51.10 | 51.80 | 50.41 | 50.43 | 863,929 | -0.53(-1.05%) |
Dec 06, 2017 | 54.07 | 54.15 | 50.93 | 50.97 | 1,239,630 | -2.93(-5.43%) |
Dec 05, 2017 | 53.82 | 53.97 | 52.76 | 53.89 | 770,724 | +0.21(+0.40%) |
Dec 04, 2017 | 53.85 | 54.38 | 53.26 | 53.68 | 1,239,714 | +0.32(+0.60%) |